Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

842.18 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.50 39.76 39.11 39.76 7,103 +0.33(+0.83%)
Nov 29, 2005 39.67 39.67 39.29 39.43 4,168 +0.02(+0.04%)
Nov 28, 2005 40.02 40.62 39.38 39.41 15,883 -0.68(-1.70%)
Nov 25, 2005 40.18 40.18 39.92 40.09 2,509 +0.33(+0.83%)
Nov 23, 2005 38.87 40.08 38.87 39.76 22,569 +0.95(+2.45%)
Nov 22, 2005 36.99 38.89 36.99 38.81 15,721 +1.59(+4.27%)
Nov 21, 2005 37.16 37.47 36.90 37.22 16,873 -0.32(-0.85%)
Nov 18, 2005 37.16 37.54 36.80 37.54 13,352 +0.73(+1.97%)
Nov 17, 2005 37.16 37.16 36.82 36.82 31,130 -0.35(-0.93%)
Nov 16, 2005 38.43 38.43 37.09 37.16 29,678 -0.99(-2.58%)
Nov 15, 2005 38.89 38.89 38.07 38.15 21,183 -0.93(-2.39%)
Nov 14, 2005 39.32 39.54 38.90 39.08 7,416 -0.20(-0.51%)
Nov 11, 2005 39.32 39.49 39.04 39.28 5,344 -0.09(-0.22%)
Nov 10, 2005 38.89 39.38 38.89 39.37 14,563 +0.12(+0.31%)
Nov 09, 2005 39.32 39.32 38.99 39.25 5,702 +0.14(+0.35%)
Nov 08, 2005 38.89 39.21 38.89 39.11 4,092 -0.16(-0.40%)
Nov 07, 2005 39.32 39.76 39.02 39.26 8,231 -0.18(-0.46%)
Nov 04, 2005 38.89 39.44 38.89 39.44 6,531 +0.18(+0.46%)
Nov 03, 2005 38.97 39.32 38.97 39.26 8,485 -0.07(-0.18%)
Nov 02, 2005 39.32 39.33 39.03 39.33 7,947 +0.06(+0.15%)
Nov 01, 2005 39.28 39.76 39.15 39.27 7,173 -0.15(-0.37%)
Oct 31, 2005 39.32 39.76 39.25 39.42 10,523 +0.23(+0.60%)
Oct 28, 2005 39.32 39.32 38.72 39.19 7,245 -0.08(-0.20%)
Oct 27, 2005 39.59 39.61 39.06 39.26 16,873 +0.05(+0.13%)
Oct 26, 2005 39.24 39.24 38.53 39.21 7,832 -0.03(-0.07%)
Oct 25, 2005 39.93 40.08 39.15 39.24 5,012 -0.38(-0.96%)
Oct 24, 2005 39.32 39.64 39.15 39.62 7,593 +0.17(+0.44%)
Oct 21, 2005 39.67 40.03 39.32 39.44 6,584 +0.00(+0.00%)
Oct 20, 2005 39.24 40.10 39.24 39.44 17,868 +0.23(+0.59%)
Oct 19, 2005 37.94 39.21 37.60 39.21 11,021 +1.47(+3.88%)
Oct 18, 2005 38.56 38.56 37.60 37.75 7,783 -0.44(-1.14%)
Oct 17, 2005 38.37 38.37 37.77 38.18 13,336 +0.21(+0.55%)
Oct 14, 2005 38.71 38.71 37.45 37.98 8,343 -0.16(-0.41%)
Oct 13, 2005 38.55 38.75 37.78 38.13 6,838 -0.41(-1.05%)
Oct 12, 2005 38.68 38.97 38.10 38.54 14,628 -0.14(-0.36%)
Oct 11, 2005 40.59 40.59 38.68 38.68 10,422 -1.46(-3.64%)
Oct 10, 2005 40.49 40.64 39.87 40.14 6,021 -0.74(-1.81%)
Oct 07, 2005 40.62 40.88 40.56 40.88 6,808 +0.49(+1.22%)
Oct 06, 2005 40.40 40.61 40.39 40.39 4,576 -0.20(-0.49%)
Oct 05, 2005 41.41 41.41 40.59 40.59 4,613 -0.30(-0.74%)
Oct 04, 2005 41.67 41.69 40.88 40.89 7,002 -1.08(-2.57%)
Oct 03, 2005 42.33 42.35 41.94 41.97 4,314 -0.33(-0.78%)
Sep 30, 2005 42.09 42.30 41.66 42.30 8,680 +0.21(+0.49%)
Sep 29, 2005 42.06 42.11 41.10 42.09 4,431 +0.41(+0.97%)
Sep 28, 2005 42.01 42.07 41.42 41.68 5,088 -0.58(-1.37%)
Sep 27, 2005 41.53 42.35 41.49 42.26 8,141 +0.35(+0.82%)
Sep 26, 2005 42.35 42.35 41.71 41.92 7,358 -0.30(-0.72%)
Sep 23, 2005 42.22 42.24 41.74 42.22 2,853 +0.73(+1.77%)
Sep 22, 2005 41.48 41.71 40.63 41.48 4,897 +0.60(+1.48%)
Sep 21, 2005 42.11 42.11 40.84 40.88 6,473 -0.86(-2.07%)
Sep 20, 2005 41.67 42.12 41.49 41.74 7,218 +0.03(+0.08%)
Sep 19, 2005 42.29 42.29 41.68 41.71 5,516 -0.57(-1.35%)
Sep 16, 2005 43.21 43.21 41.72 42.28 41,954 -0.93(-2.16%)
Sep 15, 2005 43.21 43.21 42.68 43.21 4,894 +0.27(+0.62%)
Sep 14, 2005 42.97 43.20 42.85 42.94 2,429 -0.27(-0.62%)
Sep 13, 2005 43.21 43.21 42.60 43.21 5,029 +0.04(+0.10%)
Sep 12, 2005 43.21 43.80 42.97 43.17 6,038 -0.48(-1.09%)
Sep 09, 2005 42.69 43.91 42.69 43.64 7,513 +0.49(+1.14%)
Sep 08, 2005 43.21 44.36 42.98 43.15 8,237 -0.39(-0.89%)
Sep 07, 2005 42.56 43.54 42.56 43.54 9,091 +0.43(+1.00%)
Sep 06, 2005 42.17 43.11 42.10 43.11 11,947 +1.21(+2.89%)
Sep 02, 2005 41.57 41.92 41.57 41.90 3,603 -0.06(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.